Inzone Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	5.620	5.670	5.550	5.620	5.620	6,742,000
2026-04-20	5.630	5.680	5.560	5.640	5.640	6,331,320
2026-04-17	5.710	5.740	5.610	5.630	5.630	7,234,589
2026-04-16	5.650	5.740	5.590	5.710	5.710	5,796,000
2026-04-15	5.660	5.680	5.610	5.620	5.620	4,573,625
2026-04-14	5.690	5.720	5.600	5.670	5.670	6,289,260
2026-04-13	5.690	5.690	5.610	5.660	5.660	4,738,699
2026-04-10	5.670	5.760	5.640	5.700	5.700	6,773,577
2026-04-09	5.740	5.770	5.600	5.610	5.610	6,193,400
2026-04-08	5.730	5.790	5.680	5.780	5.780	7,807,469
2026-04-07	5.540	5.670	5.500	5.650	5.650	6,808,200
2026-04-03	5.790	5.790	5.520	5.540	5.540	7,095,600
2026-04-02	5.810	5.840	5.730	5.760	5.760	5,765,000
2026-04-01	5.920	5.940	5.780	5.820	5.820	8,979,652
2026-03-31	5.920	5.990	5.830	5.860	5.860	6,640,000
2026-03-30	5.840	5.940	5.800	5.920	5.920	6,388,648
2026-03-27	5.810	5.920	5.800	5.890	5.890	5,335,966
2026-03-26	5.880	5.970	5.840	5.860	5.860	7,935,015
2026-03-25	5.760	5.890	5.720	5.870	5.870	9,254,700
2026-03-24	5.580	5.740	5.520	5.740	5.740	13,151,584
2026-03-23	5.730	5.730	5.430	5.480	5.480	11,917,000
2026-03-20	5.890	5.990	5.760	5.770	5.770	9,241,398
2026-03-19	5.950	6.000	5.850	5.860	5.860	6,069,700
2026-03-18	5.980	6.030	5.890	6.000	6.000	7,748,586
2026-03-17	6.090	6.140	5.990	6.010	6.010	8,024,532
2026-03-16	6.030	6.110	6.020	6.090	6.090	6,893,832
2026-03-13	6.040	6.130	6.000	6.030	6.030	8,392,596
2026-03-12	6.040	6.100	6.030	6.050	6.050	7,542,700
2026-03-11	6.120	6.120	6.030	6.070	6.070	7,044,100
2026-03-10	6.090	6.140	6.080	6.120	6.120	6,877,617
2026-03-09	6.080	6.120	6.020	6.070	6.070	8,237,700
2026-03-06	6.000	6.140	5.970	6.130	6.130	9,301,569
2026-03-05	5.980	6.100	5.980	6.020	6.020	8,836,900
2026-03-04	5.980	6.050	5.880	5.950	5.950	10,303,351
2026-03-03	6.170	6.200	6.010	6.030	6.030	12,229,215
2026-03-02	6.150	6.190	6.030	6.150	6.150	15,832,400
2026-02-27	6.210	6.270	6.210	6.250	6.250	12,347,750
2026-02-26	6.380	6.390	6.200	6.240	6.240	18,032,600
2026-02-25	6.410	6.510	6.350	6.400	6.400	13,958,878
2026-02-24	6.380	6.410	6.340	6.410	6.410	8,771,331
2026-02-13	6.440	6.490	6.330	6.340	6.340	10,399,500
2026-02-12	6.560	6.590	6.400	6.410	6.410	17,084,900
2026-02-11	6.550	6.650	6.500	6.600	6.600	14,625,200
2026-02-10	6.780	6.800	6.570	6.590	6.590	21,726,178
2026-02-09	6.760	6.860	6.720	6.780	6.780	16,012,678
2026-02-06	6.980	7.000	6.700	6.750	6.750	24,470,696
2026-02-05	6.940	7.090	6.860	7.060	7.060	29,521,061
2026-02-04	6.640	7.180	6.630	7.030	7.030	41,516,323
2026-02-03	6.690	6.710	6.530	6.680	6.680	15,949,165
2026-02-02	6.600	6.710	6.560	6.650	6.650	15,997,600
2026-01-30	6.590	6.760	6.550	6.650	6.650	20,484,962
2026-01-29	6.590	6.730	6.470	6.570	6.570	19,719,618
2026-01-28	6.640	6.710	6.530	6.620	6.620	16,753,700
2026-01-27	6.800	6.800	6.480	6.660	6.660	26,002,300
2026-01-26	7.180	7.200	6.720	6.830	6.830	38,234,400
2026-01-23	7.130	7.200	7.060	7.170	7.170	28,056,681
2026-01-22	7.260	7.280	7.080	7.140	7.140	30,527,629
2026-01-21	7.650	7.650	7.160	7.230	7.230	49,746,375
2026-01-20	7.290	7.760	7.160	7.500	7.500	72,867,317
2026-01-19	6.980	7.580	6.880	7.280	7.280	68,898,623

← NewerPage 3 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-07-30	0.0350 CNY
2019-08-08	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.